(Login BolsaPT & Canal Forex) |
|
 Coca-Cola Company - [Ticker: KO] |     | | Última Trade | 49,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.71 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 45,870 x 9.400 - 45,880 x 5.400 | EPS | 0,00 | | Abertura | 49,870 | PER | 0,00% | | Máximo | 49,960 | Pagamento Dividendo | | | Mínimo | 48,890 | Data Ex-Dividendo | | | Fecho Anterior | 50,400 | Yield | | | Volume | 14.867.158 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 58,00 | 58,31 | 57,25 | 57,81 | 3.704.900 | | 2000-12-14 | 00:00:00 | 57,44 | 57,44 | 55,75 | 57,00 | 5.023.800 | | 2000-12-15 | 00:00:00 | 56,69 | 56,69 | 53,50 | 53,50 | 13.770.200 | | 2000-12-18 | 00:00:00 | 53,63 | 55,56 | 53,63 | 54,88 | 5.152.300 | | 2000-12-19 | 00:00:00 | 54,88 | 57,94 | 54,69 | 56,75 | 5.844.100 | | 2000-12-20 | 00:00:00 | 56,75 | 58,00 | 55,56 | 56,25 | 6.672.100 | | 2000-12-21 | 00:00:00 | 56,25 | 59,63 | 56,13 | 59,38 | 5.965.400 | | 2000-12-22 | 00:00:00 | 59,00 | 59,00 | 57,50 | 58,88 | 3.741.800 | | 2000-12-26 | 00:00:00 | 58,88 | 60,00 | 58,63 | 60,00 | 2.835.000 | | 2000-12-27 | 00:00:00 | 60,00 | 61,38 | 60,00 | 60,56 | 3.855.500 | | 2000-12-28 | 00:00:00 | 60,56 | 61,94 | 60,56 | 61,06 | 2.760.400 | | 2000-12-29 | 00:00:00 | 61,06 | 61,13 | 60,19 | 60,94 | 2.485.200 | | 2001-01-02 | 00:00:00 | 60,94 | 61,94 | 60,25 | 60,81 | 5.303.000 | | 2001-01-03 | 00:00:00 | 60,81 | 62,19 | 59,06 | 59,25 | 6.234.800 | | 2001-01-04 | 00:00:00 | 58,88 | 58,88 | 56,75 | 57,56 | 7.385.300 | | 2001-01-05 | 00:00:00 | 57,56 | 58,75 | 57,50 | 57,69 | 3.980.100 | | 2001-01-08 | 00:00:00 | 57,81 | 59,69 | 57,81 | 58,63 | 4.764.600 | | 2001-01-09 | 00:00:00 | 58,63 | 59,94 | 57,63 | 59,38 | 4.258.100 | | 2001-01-10 | 00:00:00 | 59,25 | 59,25 | 57,88 | 59,13 | 3.981.600 | | 2001-01-11 | 00:00:00 | 58,88 | 58,88 | 57,13 | 57,38 | 3.454.500 | | 2001-01-12 | 00:00:00 | 57,38 | 57,44 | 56,25 | 56,63 | 3.606.000 | | 2001-01-16 | 00:00:00 | 56,63 | 57,31 | 56,19 | 57,00 | 3.581.800 | | 2001-01-17 | 00:00:00 | 57,06 | 58,69 | 57,06 | 57,94 | 3.825.900 | | 2001-01-18 | 00:00:00 | 57,94 | 58,69 | 56,94 | 57,13 | 3.507.200 | | 2001-01-19 | 00:00:00 | 57,13 | 57,13 | 55,31 | 55,81 | 4.912.100 | | 2001-01-22 | 00:00:00 | 55,81 | 56,06 | 55,19 | 55,69 | 3.437.300 | | 2001-01-23 | 00:00:00 | 55,69 | 57,19 | 55,44 | 56,88 | 3.853.900 | | 2001-01-24 | 00:00:00 | 56,88 | 58,06 | 56,13 | 58,06 | 4.594.700 | | 2001-01-25 | 00:00:00 | 58,06 | 59,00 | 57,81 | 58,63 | 3.743.400 | | 2001-01-26 | 00:00:00 | 58,63 | 59,19 | 57,50 | 57,94 | 3.197.300 | | 2001-01-29 | 00:00:00 | 57,60 | 57,70 | 56,53 | 57,12 | 2.561.500 | | 2001-01-30 | 00:00:00 | 57,26 | 58,27 | 57,26 | 57,91 | 2.753.800 | | 2001-01-31 | 00:00:00 | 57,91 | 58,20 | 56,57 | 58,00 | 4.307.000 | | 2001-02-01 | 00:00:00 | 57,50 | 57,50 | 56,61 | 57,44 | 3.360.400 | | 2001-02-02 | 00:00:00 | 57,44 | 57,98 | 57,19 | 57,74 | 3.029.700 | | 2001-02-05 | 00:00:00 | 57,74 | 59,61 | 57,62 | 59,20 | 4.591.800 | | 2001-02-06 | 00:00:00 | 59,20 | 59,77 | 58,34 | 59,42 | 3.128.500 | | 2001-02-07 | 00:00:00 | 59,42 | 60,54 | 59,27 | 60,00 | 4.807.800 | | 2001-02-08 | 00:00:00 | 60,00 | 60,99 | 59,56 | 60,61 | 3.327.300 | | 2001-02-09 | 00:00:00 | 60,61 | 60,94 | 59,95 | 60,14 | 2.228.200 | | 2001-02-12 | 00:00:00 | 60,14 | 60,87 | 59,50 | 60,82 | 3.383.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
